Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.86 | 23.00 | 22.61 | 22.86 | 15,657 | -0.12(-0.52%) |
Dec 30, 2021 | 22.33 | 23.05 | 22.33 | 22.98 | 32,863 | +0.64(+2.86%) |
Dec 29, 2021 | 22.40 | 22.59 | 22.17 | 22.34 | 30,916 | -0.52(-2.28%) |
Dec 28, 2021 | 23.06 | 23.12 | 22.65 | 22.86 | 24,843 | +0.25(+1.11%) |
Dec 27, 2021 | 22.56 | 23.01 | 22.11 | 22.61 | 22,190 | +0.17(+0.76%) |
Dec 23, 2021 | 22.74 | 22.74 | 22.30 | 22.44 | 53,983 | +0.39(+1.77%) |
Dec 22, 2021 | 22.10 | 22.58 | 21.93 | 22.05 | 45,539 | +0.11(+0.50%) |
Dec 21, 2021 | 21.40 | 21.95 | 21.27 | 21.94 | 66,101 | +0.78(+3.69%) |
Dec 20, 2021 | 21.01 | 21.41 | 20.76 | 21.16 | 30,294 | +0.15(+0.71%) |
Dec 17, 2021 | 21.12 | 21.51 | 20.90 | 21.01 | 138,088 | +0.21(+1.01%) |
Dec 16, 2021 | 21.00 | 21.20 | 20.66 | 20.80 | 110,804 | -0.25(-1.19%) |
Dec 15, 2021 | 20.96 | 21.10 | 20.57 | 21.05 | 15,562 | +0.14(+0.67%) |
Dec 14, 2021 | 20.80 | 21.15 | 20.80 | 20.91 | 60,721 | +0.23(+1.11%) |
Dec 13, 2021 | 20.87 | 21.22 | 20.57 | 20.68 | 30,046 | -0.92(-4.26%) |
Dec 10, 2021 | 21.68 | 21.95 | 21.50 | 21.60 | 22,721 | -0.43(-1.95%) |
Dec 09, 2021 | 22.46 | 22.55 | 21.99 | 22.03 | 32,495 | -0.70(-3.08%) |
Dec 08, 2021 | 22.39 | 22.87 | 22.39 | 22.73 | 19,034 | +0.17(+0.75%) |
Dec 07, 2021 | 22.89 | 23.02 | 22.51 | 22.56 | 70,046 | +0.21(+0.94%) |
Dec 06, 2021 | 22.00 | 22.41 | 21.86 | 22.35 | 23,812 | +0.69(+3.19%) |
Dec 03, 2021 | 21.96 | 21.96 | 21.47 | 21.66 | 22,652 | -0.45(-2.04%) |
Dec 02, 2021 | 22.07 | 22.37 | 22.00 | 22.11 | 46,979 | -0.29(-1.27%) |
Dec 01, 2021 | 22.46 | 23.04 | 22.36 | 22.39 | 43,076 | +0.32(+1.47%) |
Nov 30, 2021 | 22.80 | 23.10 | 22.57 | 22.07 | 79,317 | -1.23(-5.29%) |
Nov 29, 2021 | 23.41 | 23.47 | 23.13 | 23.30 | 18,815 | +0.28(+1.23%) |
Nov 26, 2021 | 23.31 | 23.66 | 22.64 | 23.02 | 22,082 | -1.51(-6.16%) |
Nov 24, 2021 | 24.41 | 24.57 | 23.92 | 24.53 | 27,927 | -0.69(-2.73%) |
Nov 23, 2021 | 25.61 | 25.74 | 25.04 | 25.22 | 18,338 | -0.48(-1.87%) |
Nov 22, 2021 | 25.70 | 26.08 | 25.49 | 25.70 | 15,789 | -0.02(-0.09%) |
Nov 19, 2021 | 25.72 | 25.79 | 25.53 | 25.72 | 13,140 | -0.53(-2.02%) |
Nov 18, 2021 | 26.58 | 26.62 | 26.24 | 26.25 | 14,367 | -0.18(-0.68%) |
Nov 17, 2021 | 26.82 | 26.87 | 26.21 | 26.43 | 20,415 | +0.27(+1.03%) |
Nov 16, 2021 | 26.28 | 26.62 | 26.11 | 26.16 | 52,537 | -0.16(-0.61%) |
Nov 15, 2021 | 26.55 | 26.75 | 26.30 | 26.32 | 12,779 | -0.30(-1.13%) |
Nov 12, 2021 | 26.33 | 26.71 | 26.33 | 26.62 | 9,256 | -0.31(-1.17%) |
Nov 11, 2021 | 26.85 | 27.48 | 26.73 | 26.93 | 34,700 | +0.68(+2.61%) |
Nov 10, 2021 | 26.40 | 26.25 | 19,651 | -0.60(-2.23%) | ||
Nov 09, 2021 | 27.05 | 27.28 | 26.65 | 26.85 | 21,452 | -0.33(-1.21%) |
Nov 08, 2021 | 27.35 | 27.38 | 27.12 | 27.18 | 22,274 | -0.22(-0.80%) |
Nov 05, 2021 | 27.38 | 27.58 | 27.35 | 27.40 | 7,606 | +0.14(+0.51%) |
Nov 04, 2021 | 27.50 | 27.55 | 27.12 | 27.26 | 10,489 | -0.70(-2.50%) |
Nov 03, 2021 | 27.66 | 27.96 | 27.45 | 27.96 | 55,824 | +0.21(+0.76%) |
Nov 02, 2021 | 28.01 | 28.22 | 27.75 | 27.75 | 8,747 | -0.82(-2.87%) |
Nov 01, 2021 | 28.10 | 28.62 | 27.98 | 28.57 | 14,728 | +0.55(+1.94%) |
Oct 29, 2021 | 28.44 | 28.57 | 27.90 | 28.02 | 6,577 | -0.17(-0.59%) |
Oct 28, 2021 | 28.05 | 28.36 | 27.79 | 28.19 | 26,311 | +0.01(+0.04%) |
Oct 27, 2021 | 27.92 | 28.48 | 27.85 | 28.18 | 12,509 | +0.68(+2.47%) |
Oct 26, 2021 | 27.56 | 27.50 | 93,372 | -1.82(-6.21%) | ||
Oct 25, 2021 | 29.36 | 29.44 | 29.26 | 29.32 | 6,230 | +0.07(+0.24%) |
Oct 22, 2021 | 29.34 | 29.60 | 29.20 | 29.25 | 7,159 | +0.15(+0.52%) |
Oct 21, 2021 | 29.46 | 29.61 | 29.05 | 29.10 | 12,263 | -1.00(-3.32%) |
Oct 20, 2021 | 30.43 | 30.43 | 29.65 | 30.10 | 14,240 | -0.35(-1.15%) |
Oct 19, 2021 | 29.21 | 30.79 | 29.21 | 30.45 | 18,863 | +1.18(+4.03%) |
Oct 18, 2021 | 28.80 | 29.40 | 28.80 | 29.27 | 12,027 | +0.47(+1.65%) |
Oct 15, 2021 | 28.30 | 28.89 | 28.30 | 28.80 | 31,716 | +0.62(+2.22%) |
Oct 14, 2021 | 28.10 | 28.40 | 27.90 | 28.17 | 39,533 | -0.03(-0.11%) |
Oct 13, 2021 | 28.16 | 28.44 | 28.12 | 28.20 | 8,863 | -0.24(-0.84%) |
Oct 12, 2021 | 27.96 | 28.50 | 27.77 | 28.44 | 13,754 | -0.42(-1.46%) |
Oct 11, 2021 | 28.37 | 29.19 | 28.37 | 28.86 | 4,164 | -0.25(-0.86%) |
Oct 08, 2021 | 28.97 | 29.40 | 28.84 | 29.11 | 16,381 | -0.29(-0.99%) |
Oct 07, 2021 | 29.38 | 29.40 | 28.90 | 29.40 | 28,749 | +0.75(+2.64%) |
Oct 06, 2021 | 28.43 | 28.96 | 28.17 | 28.64 | 8,554 | -0.16(-0.54%) |
Oct 05, 2021 | 28.60 | 29.25 | 28.60 | 28.80 | 8,182 | -0.22(-0.76%) |
Oct 04, 2021 | 29.09 | 29.40 | 28.87 | 29.02 | 11,696 | -0.58(-1.96%) |